Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.150 | 8.210 | 8.030 | 8.200 | 7.339 | 1,150 |
| 2024-11-27 | 8.120 | 8.180 | 7.980 | 8.010 | 7.169 | 6,233 |
| 2024-11-26 | 8.220 | 8.400 | 8.130 | 8.130 | 7.276 | 2,434 |
| 2024-11-25 | 8.260 | 8.460 | 8.200 | 8.250 | 7.384 | 2,711 |
| 2024-11-22 | 8.390 | 8.390 | 8.200 | 8.210 | 7.348 | 3,306 |
| 2024-11-21 | 8.670 | 8.670 | 8.160 | 8.320 | 7.446 | 6,827 |
| 2024-11-20 | 8.700 | 8.700 | 8.510 | 8.530 | 7.634 | 1,971 |
| 2024-11-19 | 9.000 | 9.030 | 8.940 | 8.940 | 8.001 | 2,406 |
| 2024-11-18 | 8.800 | 9.080 | 8.800 | 9.030 | 8.082 | 1,975 |
| 2024-11-15 | 8.970 | 8.970 | 8.370 | 8.810 | 7.885 | 3,884 |
| 2024-11-14 | 8.590 | 8.590 | 8.360 | 8.480 | 7.589 | 3,596 |
| 2024-11-13 | 8.630 | 8.630 | 8.330 | 8.460 | 7.571 | 6,620 |
| 2024-11-12 | 9.200 | 9.200 | 8.310 | 8.410 | 7.527 | 26,820 |
| 2024-11-11 | 9.000 | 9.310 | 9.000 | 9.200 | 8.234 | 2,610 |
| 2024-11-08 | 9.680 | 9.680 | 8.850 | 8.970 | 8.028 | 27,566 |
| 2024-11-07 | 9.490 | 9.600 | 9.450 | 9.600 | 8.592 | 1,887 |
| 2024-11-06 | 9.500 | 9.500 | 9.450 | 9.490 | 8.493 | 363 |
| 2024-11-05 | 9.520 | 9.590 | 9.460 | 9.500 | 8.502 | 377 |
| 2024-11-04 | 9.300 | 9.600 | 9.300 | 9.520 | 8.520 | 4,880 |
| 2024-11-01 | 9.300 | 9.430 | 9.300 | 9.380 | 8.395 | 1,104 |
| 2024-10-31 | 9.520 | 9.600 | 9.300 | 9.300 | 8.323 | 7,390 |
| 2024-10-30 | 9.520 | 9.650 | 9.520 | 9.520 | 8.520 | 7,190 |
| 2024-10-29 | 9.560 | 9.600 | 9.550 | 9.550 | 8.547 | 6,832 |
| 2024-10-28 | 9.580 | 9.690 | 9.530 | 9.550 | 8.547 | 4,306 |
| 2024-10-25 | 9.560 | 9.600 | 9.560 | 9.570 | 8.565 | 1,664 |
| 2024-10-24 | 9.650 | 9.650 | 9.520 | 9.560 | 8.556 | 4,147 |
| 2024-10-23 | 9.750 | 9.750 | 9.620 | 9.650 | 8.636 | 390 |
| 2024-10-22 | 9.600 | 9.880 | 9.600 | 9.600 | 8.592 | 995 |
| 2024-10-21 | 9.690 | 9.940 | 9.610 | 9.610 | 8.601 | 24,404 |
| 2024-10-18 | 9.800 | 9.800 | 9.690 | 9.690 | 8.672 | 2,132 |
| 2024-10-17 | 9.800 | 9.800 | 9.610 | 9.700 | 8.681 | 555 |
| 2024-10-16 | 9.690 | 9.790 | 9.600 | 9.610 | 8.601 | 4,488 |
| 2024-10-15 | 9.780 | 9.850 | 9.740 | 9.740 | 8.717 | 7,071 |
| 2024-10-14 | 9.800 | 9.900 | 9.700 | 9.780 | 8.753 | 9,943 |
| 2024-10-11 | 9.800 | 9.800 | 9.760 | 9.800 | 8.771 | 1,285 |
| 2024-10-10 | 9.750 | 9.800 | 9.750 | 9.750 | 8.726 | 953 |
| 2024-10-09 | 9.920 | 9.990 | 9.740 | 9.750 | 8.726 | 1,635 |
| 2024-10-08 | 9.810 | 10.160 | 9.740 | 10.140 | 9.075 | 3,511 |
| 2024-10-07 | 9.700 | 9.800 | 9.660 | 9.800 | 8.771 | 1,551 |
| 2024-10-04 | 9.610 | 9.700 | 9.610 | 9.680 | 8.663 | 707 |
| 2024-10-03 | 9.620 | 9.720 | 9.600 | 9.600 | 8.592 | 1,696 |
| 2024-10-02 | 9.620 | 9.640 | 9.600 | 9.620 | 8.610 | 810 |
| 2024-10-01 | 9.680 | 9.680 | 9.600 | 9.640 | 8.628 | 647 |
| 2024-09-30 | 9.750 | 9.750 | 9.680 | 9.700 | 8.681 | 3,820 |
| 2024-09-27 | 9.750 | 9.800 | 9.630 | 9.750 | 8.726 | 8,963 |
| 2024-09-26 | 9.790 | 9.790 | 9.660 | 9.750 | 8.726 | 15,621 |
| 2024-09-25 | 9.810 | 9.810 | 9.700 | 9.750 | 8.726 | 91 |
| 2024-09-24 | 9.790 | 9.790 | 9.600 | 9.660 | 8.645 | 14,757 |
| 2024-09-23 | 9.740 | 9.940 | 9.650 | 9.670 | 8.654 | 7,363 |
| 2024-09-20 | 9.740 | 10.100 | 9.610 | 9.610 | 8.601 | 9,910 |
| 2024-09-19 | 9.800 | 10.000 | 9.740 | 10.000 | 8.950 | 2,635 |
| 2024-09-18 | 9.840 | 9.840 | 9.750 | 9.750 | 8.726 | 1,944 |
| 2024-09-17 | 10.000 | 10.000 | 9.900 | 9.910 | 8.869 | 190 |
| 2024-09-16 | 9.900 | 10.000 | 9.780 | 10.000 | 8.950 | 773 |
| 2024-09-13 | 9.760 | 10.200 | 9.760 | 10.000 | 8.950 | 4,779 |
| 2024-09-12 | 10.000 | 10.000 | 9.800 | 9.800 | 8.771 | 543 |
| 2024-09-11 | 10.040 | 10.040 | 9.800 | 9.860 | 8.824 | 5,949 |
| 2024-09-10 | 10.040 | 10.240 | 10.000 | 10.040 | 8.986 | 2,609 |
| 2024-09-09 | 10.200 | 10.260 | 10.000 | 10.060 | 9.003 | 2,994 |
| 2024-09-06 | 10.140 | 10.160 | 10.000 | 10.160 | 9.093 | 2,217 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.3000 EUR |
| 2025-10-03 | 0.3000 EUR |
| 2025-06-30 | 0.3000 EUR |
| 2024-06-03 | 0.3000 EUR |
| 2023-06-08 | 0.3000 EUR |
| 2022-06-08 | 0.4500 EUR |
| 2021-06-08 | 0.4500 EUR |
| 2020-06-08 | 0.1950 EUR |
| 2019-06-05 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.